Oponeo.pl SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	95.000	98.000	94.600	97.600	94.238	11,101
2025-10-29	94.400	95.400	94.400	95.000	91.727	2,270
2025-10-28	92.600	94.800	92.600	94.800	91.534	35,453
2025-10-27	95.000	95.000	92.600	94.400	91.148	8,895
2025-10-24	95.800	96.000	94.000	95.400	92.114	1,881
2025-10-23	96.000	96.800	95.600	95.600	92.307	1,402
2025-10-22	96.400	96.600	94.000	95.800	92.500	6,652
2025-10-21	98.000	98.200	96.200	96.800	93.465	6,613
2025-10-20	100.50	100.50	99.000	99.000	95.590	1,080
2025-10-17	98.800	100.00	97.600	100.00	96.555	1,242
2025-10-16	98.800	100.50	98.000	98.800	95.397	6,867
2025-10-15	98.600	98.800	97.400	98.600	95.203	637
2025-10-14	101.50	101.50	97.200	98.600	95.203	1,302
2025-10-13	96.600	101.00	96.600	101.00	97.521	3,878
2025-10-10	99.000	99.000	96.600	97.800	94.431	2,003
2025-10-09	101.50	102.50	98.800	98.800	95.397	3,735
2025-10-08	102.50	102.50	100.00	101.50	98.003	2,487
2025-10-07	102.50	102.50	96.800	102.00	98.486	5,082
2025-10-06	99.000	103.00	98.000	101.00	97.521	11,747
2025-10-03	95.000	99.000	94.000	98.600	95.203	32,966
2025-10-02	91.400	98.000	90.800	96.600	93.272	19,969
2025-10-01	90.000	91.400	90.000	91.200	88.058	1,345
2025-09-30	89.200	90.600	88.400	90.000	86.900	1,441
2025-09-29	89.000	89.800	88.000	89.200	86.127	1,444
2025-09-26	88.400	88.600	87.200	88.200	85.162	2,423
2025-09-25	87.800	88.600	86.800	88.000	84.969	1,951
2025-09-24	87.200	88.000	87.000	87.800	84.775	1,562
2025-09-23	88.000	88.000	87.000	87.200	84.196	3,474
2025-09-22	88.000	88.000	86.800	88.000	84.969	2,244
2025-09-19	87.000	88.000	86.000	87.000	84.003	5,681
2025-09-18	86.000	88.600	86.000	87.200	84.196	27,241
2025-09-17	87.800	88.400	85.400	86.400	83.424	7,317
2025-09-16	89.600	89.800	88.000	88.000	84.969	4,696
2025-09-15	89.000	89.600	87.600	89.400	86.320	4,749
2025-09-12	88.800	89.000	87.600	89.000	85.934	3,171
2025-09-11	89.000	89.600	87.400	88.600	85.548	2,507
2025-09-10	90.200	90.400	86.800	88.800	85.741	11,514
2025-09-09	90.400	90.600	89.400	90.400	87.286	5,516
2025-09-08	90.800	91.000	89.600	90.400	87.286	2,633
2025-09-05	90.800	90.800	89.400	90.600	87.479	8,356
2025-09-04	89.800	90.800	88.800	90.800	87.672	5,890
2025-09-03	90.000	90.000	89.200	90.000	86.900	13,092
2025-09-02	91.200	91.200	89.000	90.000	86.900	3,678
2025-09-01	92.600	93.000	89.000	90.000	86.900	4,430
2025-08-29	92.400	95.200	90.000	90.200	87.093	6,936
2025-08-28	91.400	96.600	91.200	92.400	89.217	21,813
2025-08-27	92.200	92.200	88.600	89.600	86.513	3,863
2025-08-26	92.200	92.200	91.000	92.000	88.831	578
2025-08-25	90.400	92.400	90.400	92.400	89.217	2,163
2025-08-22	91.200	92.000	89.800	90.400	87.286	1,242
2025-08-21	90.400	92.000	90.200	91.600	88.445	1,127
2025-08-20	92.000	92.200	90.200	90.600	87.479	1,290
2025-08-19	92.000	92.400	91.400	92.000	88.831	2,493
2025-08-18	92.000	93.600	90.000	92.200	89.024	1,682
2025-08-14	90.000	92.000	89.200	92.000	88.831	2,612
2025-08-13	90.000	90.400	86.600	90.000	86.900	30,526
2025-08-12	90.200	91.000	90.200	90.400	87.286	2,041
2025-08-11	91.800	91.800	90.400	90.800	87.672	1,388
2025-08-08	92.000	92.000	91.200	91.200	88.058	1,318
2025-08-07	91.400	92.000	91.000	92.000	88.831	896

← NewerPage 5 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	3.5000 PLN
2025-05-19	6.8000 PLN
2024-06-18	5.0000 PLN
2023-05-25	2.0000 PLN
2022-05-17	1.3600 PLN
2021-07-13	1.0000 PLN
2020-07-14	0.1000 PLN
2019-07-02	0.4000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.